Options Chain for LUMINAR TECHNOLOGIES INC COM NEW CL A (LAZR) - $6.01 as of 3/28/2025 8:18:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 146 | 1/7/2025 | EST | ||||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 10,567 | 3/25/2025 | EST | ||||
| 1.00 | 4.70 | 5.70 | 0.15 | 0.00 | 0.00% | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 4:00:02 PM EST |
| 1.50 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 739 | 12/13/2024 | EST | ||||
| 2.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 999 | 11/27/2024 | EST | ||||
| 2.00 | 3.90 | 4.05 | 5.35 | 0.00 | 0.00% | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 3.00 | 2.92 | 3.05 | 3.20 | 0.00 | 0.00% | 0 | 35 | 1.86 | 0.99 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 1.91 | 2.23 | 2.40 | 0.00 | 0.00% | 0 | 487 | 1.53 | 0.85 | 0.10 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 1.37 | 1.52 | 1.32 | -0.20 | -13.16% | 6 | 536 | 1.25 | 0.70 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.96 | 1.03 | 0.91 | -0.17 | -15.75% | 64 | 647 | 1.28 | 0.55 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 0.65 | 0.70 | 0.61 | -0.11 | -15.28% | 91 | 4,661 | 1.28 | 0.42 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.30 | 0.56 | 0.43 | -0.09 | -17.31% | 20 | 2,707 | 1.25 | 0.31 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.20 | 0.45 | 0.30 | -0.08 | -21.06% | 11 | 5,502 | 1.30 | 0.24 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.23 | 0.29 | 0.27 | -0.07 | -20.59% | 119 | 2,852 | 1.37 | 0.18 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.15 | 0.24 | 0.32 | 0.00 | 0.00% | 0 | 686 | 1.35 | 0.14 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.11 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 586 | 1.42 | 0.11 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.17 | 0.11 | -0.06 | -35.30% | 2 | 157 | 1.61 | 0.08 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.49 | 0.15 | 0.00 | 0.00% | 0 | 23 | 2.26 | 0.05 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 3,838 | 2.37 | 0.04 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.01 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 51 | 1.80 | 0.03 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.01 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 101 | 1.87 | 0.03 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 70 | 2.61 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.04 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 379 | 1.89 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 1,918 | 2.75 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 3,947 | 3/25/2025 | EST | ||||
| 1.00 | 0.00 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 4:00:02 PM EST |
| 1.00 | 0.33 | 0.83 | 0.56 | 0.00 | 0.00% | 0 | 201 | 3/25/2025 | EST | ||||
| 1.50 | 0.82 | 1.32 | 1.08 | 0.00 | 0.00% | 0 | 59 | 2/13/2025 | EST | ||||
| 2.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 2.00 | 1.32 | 1.81 | % | 0 | 104 | EST | |||||||
| 3.00 | 0.02 | 0.32 | 0.09 | 0.00 | 0.00% | 0 | 221 | 1.51 | -0.01 | 0.06 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.33 | 0.37 | 0.36 | +0.04 | +12.50% | 50 | 332 | 1.42 | -0.15 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 0.71 | 0.79 | 0.71 | +0.10 | +16.40% | 72 | 949 | 1.40 | -0.30 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 1.24 | 1.29 | 1.20 | 0.00 | 0.00% | 0 | 488 | 1.34 | -0.45 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 1.90 | 1.99 | 2.06 | -0.09 | -4.19% | 1 | 582 | 1.33 | -0.58 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 2.68 | 2.79 | 2.80 | +0.12 | +4.48% | 60 | 547 | 1.32 | -0.69 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 3.50 | 3.70 | 3.55 | 0.00 | 0.00% | 0 | 215 | 1.38 | -0.76 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 4.45 | 4.60 | 3.58 | 0.00 | 0.00% | 0 | 121 | 1.44 | -0.82 | 0.09 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 5.35 | 5.55 | 5.95 | 0.00 | 0.00% | 0 | 4 | 1.44 | -0.86 | 0.07 | -0.01 | 1/31/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 6.35 | 6.50 | 7.15 | 0.00 | 0.00% | 0 | 125 | 1.53 | -0.89 | 0.06 | 0.00 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 7.30 | 7.45 | 7.05 | 0.00 | 0.00% | 0 | 60 | 1.55 | -0.92 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 8.25 | 8.40 | 6.50 | 0.00 | 0.00% | 0 | 5 | 1.70 | -0.95 | 0.04 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 8.25 | 9.40 | 9.30 | 0.00 | 0.00% | 0 | 1 | 2.01 | -0.96 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 10.00 | 10.60 | 9.00 | 0.00 | 0.00% | 0 | 1 | 2.10 | -0.97 | 0.02 | 0.00 | 12/2/2024 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 11.00 | 11.50 | 10.85 | 0.00 | 0.00% | 0 | 3 | 2.19 | -0.97 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 12.00 | 12.60 | 10.85 | 0.00 | 0.00% | 0 | 1 | 2.54 | -0.98 | 0.01 | 0.00 | 12/2/2024 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 12.95 | 14.40 | 12.80 | 0.00 | 0.00% | 0 | 3 | 2.53 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 13.95 | 15.40 | 12.60 | 0.00 | 0.00% | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 1/8/2025 | 3/28/2025 4:00:02 PM EST |